UK markets closed

Akbank T.A.S. (AKBTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.6100+0.1000 (+2.85%)
At close: 10:40AM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243.50003.72003.50003.61003.61001,900
25 Apr 20243.39003.59003.39003.51003.51003,400
24 Apr 20243.57003.75003.50003.72003.72002,800
23 Apr 20243.74003.74003.51003.51003.51005,300
22 Apr 20243.67003.70003.63003.63003.630017,000
19 Apr 20243.70003.74003.70003.70003.70006,100
18 Apr 20243.55003.55003.38003.47003.4700703,400
17 Apr 20243.37003.48003.37003.40003.4000268,600
16 Apr 20243.26003.45003.26003.35003.35004,900
15 Apr 20243.51003.55003.47003.49003.49005,500
12 Apr 20243.42003.51003.35003.51003.51002,900
11 Apr 20243.43003.49003.39003.49003.49004,500
10 Apr 20243.36003.37003.36003.36003.36004,500
09 Apr 20243.42003.44003.35003.35003.35003,100
08 Apr 20243.40003.45003.39003.39003.390017,900
05 Apr 20243.38003.40003.27003.33003.33008,600
04 Apr 20243.11003.24003.04003.24003.24001,263,600
03 Apr 20243.00003.00003.00003.00003.00001,900
02 Apr 20243.06003.09003.06003.07003.070010,300
01 Apr 20243.06003.09003.03003.03003.03003,900
28 Mar 20242.81002.92002.81002.92002.920041,100
27 Mar 20242.67002.83002.67002.67002.67006,200
26 Mar 20242.75002.82002.75002.80002.80002,700
26 Mar 20240.12 Dividend
25 Mar 20242.90003.08002.83002.97002.850065,300
22 Mar 20242.82002.89002.82002.89002.77326,700
21 Mar 20242.78002.78002.78002.78002.6677700
20 Mar 20242.63002.71002.63002.67002.56216,800
19 Mar 20242.60002.70002.60002.70002.59092,300
18 Mar 20242.49002.53002.45002.53002.42786,200
15 Mar 20242.46002.54002.46002.54002.43743,100
14 Mar 20242.67002.67002.45002.59002.485471,800
13 Mar 20242.74002.74002.67002.67002.56211,900
12 Mar 20242.68002.87002.68002.79002.677345,700
11 Mar 20242.69002.70002.69002.70002.59092,100
08 Mar 20242.60002.70002.60002.63002.52375,500
07 Mar 20242.59002.66002.52002.66002.55258,200
06 Mar 20242.47002.47002.40002.46002.360648,700
05 Mar 20242.50002.56002.47002.52002.418257,900
04 Mar 20242.69002.69002.69002.69002.5813100
01 Mar 20242.60002.69002.53002.69002.58135,500
29 Feb 20242.63002.63002.63002.63002.5237500
28 Feb 20242.74002.74002.61002.74002.629321,200
27 Feb 20242.75002.75002.61002.74002.62932,200
26 Feb 20242.81002.81002.66002.72002.6101800
23 Feb 20242.67002.85002.67002.83002.7157900
22 Feb 20242.87002.87002.74002.87002.75403,300
21 Feb 20242.80002.90002.80002.90002.78281,500
20 Feb 20242.68002.85002.68002.85002.73488,300
16 Feb 20242.74002.77002.64002.73002.619718,900
15 Feb 20242.70002.78002.70002.78002.66777,700
14 Feb 20242.61002.69002.61002.65002.54291,000
13 Feb 20242.61002.70002.61002.65002.542910,500
12 Feb 20242.68002.70002.60002.70002.5909116,500
09 Feb 20242.69002.77002.65002.68002.571724,000
08 Feb 20242.74002.74002.67002.71002.600534,100
07 Feb 20242.61002.75002.60002.75002.63893,400
06 Feb 20242.65002.74002.65002.74002.629327,300
05 Feb 20242.63002.76002.57002.76002.648512,300
02 Feb 20242.69002.70002.50002.60002.49499,800
01 Feb 20242.55002.63002.55002.63002.52375,600
31 Jan 20242.67002.69002.67002.69002.581314,000
30 Jan 20242.54002.66002.53002.66002.552549,000
29 Jan 20242.53002.53002.53002.53002.4278500
26 Jan 20242.65002.65002.65002.65002.54291,800
25 Jan 20242.60002.60002.50002.57002.4662907,300
24 Jan 20242.60002.64002.60002.63002.523716,900
23 Jan 20242.64002.64002.57002.59002.48544,200
22 Jan 20242.68002.78002.66002.72002.61015,700
19 Jan 20242.60002.85002.60002.85002.73487,400
18 Jan 20242.90002.90002.77002.85002.73485,800
17 Jan 20242.92002.92002.69002.84002.72539,900
16 Jan 20242.76002.76002.68002.68002.571719,900
12 Jan 20242.81002.86002.75002.75002.638911,500
11 Jan 20242.65002.65002.61002.65002.54291,600
10 Jan 20242.69002.69002.60002.69002.58132,700
09 Jan 20242.60002.72002.60002.70002.590957,600
08 Jan 20242.66002.75002.65002.65002.542935,800
05 Jan 20242.47002.55002.47002.47002.370224,700
04 Jan 20242.47002.50002.35002.45002.351056,400
03 Jan 20242.39002.44002.36002.44002.341487,400
02 Jan 20242.36002.54002.35002.54002.437410,500
29 Dec 20232.47002.47002.47002.47002.3702-
28 Dec 20232.41002.47002.41002.47002.37021,500
27 Dec 20232.41002.47002.40002.45002.35108,700
26 Dec 20232.59002.59002.55002.55002.44701,000
22 Dec 20232.59002.64002.56002.64002.533310,000
21 Dec 20232.75002.75002.74002.74002.62935,400
20 Dec 20232.63002.75002.60002.60002.49495,600
19 Dec 20232.60002.74002.55002.65002.54297,100
18 Dec 20232.75002.75002.60002.72002.61012,700
15 Dec 20232.74002.76002.64002.75002.63896,600
14 Dec 20232.55002.63002.55002.62002.514121,600
13 Dec 20232.51002.53002.51002.53002.42788,600
12 Dec 20232.46002.53002.46002.50002.399030,200
11 Dec 20232.36002.40002.24002.30002.20714,300
08 Dec 20232.32002.49002.32002.40002.30303,700
07 Dec 20232.40002.40002.40002.40002.3030900
06 Dec 20232.45002.46002.45002.46002.36061,400
05 Dec 20232.46002.50002.45002.45002.35107,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...